Eingeloggt Nicht eingeloggt Suche E-Mail Leseliste Aktiv auf Leseliste Drucken Uhr E-Mail Term-Tag Arrow Left Arrow Right Arrow Down Arrow Up Charts Lock Abo Circle Circle Open Six Exchange Six Exchange Facebook Twitter Linkedin Xing Googleplus Whatsapp
22.09.2017 08:12:41
EURO STOXX 50
3539.59
EUR
14.04
0.40%
21.09.2017 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 20.09.2017 3525.55 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 21.09.2017 / 17:50
Währung EUR Aktualisierungsstand 22.09.2017 / 08:12
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2017 7.57% 3666.8 3214.3
1 Woche 0.37% 3546.6 3509.9
1 Monat 3.39% 3546.6 3363.7
3 Monate -0.42% 3581.4 3363.7
6 Monate 3.21% 3666.8 3363.7
1 Jahr 18.69% 3666.8 2922.8
3 Jahre 8.14% 3836.3 2672.7
3.08
SMI
0.75
SMI
7.57
11.12
-2.05
-5.58
SMI
2015
2016
2017
{"2015":{"performance":3.08,"chartHeight":15.477398503698,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":0.75,"chartHeight":9.1099356073716,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":7.57,"chartHeight":20.567518629921,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2015":{"performance":-2.05,"chartHeight":13.173139438651,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-5.58,"chartHeight":18.841096361608,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":11.12,"chartHeight":22.744207738159,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2015":{"performance":-2.23,"chartHeight":13.6495222197,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":13.54,"chartHeight":23.858741851373,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":13.14,"chartHeight":23.689004358073,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2015":{"performance":9.86,"chartHeight":22.063502485207,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":1.21,"chartHeight":10.188908078489,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":7.02,"chartHeight":20.14056145083,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2015":{"performance":8.85,"chartHeight":21.451798872428,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":9.49,"chartHeight":21.847009031473,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":9.75,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 22.09.2017 08:12:41
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2017
AB InBev 98.05 -0.51% -0.50 326382 98.80 97.64 99.20 - - - - -4.34% -14.74%
ADIDAS 193.60 0.10% 0.20 88736 193.35 192.05 193.70 - - - - -2.10% 29.41%
ALLIANZ 185.90 0.76% 1.40 157548 184.75 184.70 186.55 - - - - 0.51% 18.71%
ASML Holding 138.30 -0.25% -0.35 245494 139.05 137.70 139.20 - - - - 1.77% 29.98%
AXA 24.92 0.91% 0.23 467593 24.82 24.80 25.02 - - - - 0.18% 3.85%
Ahold Delhaize 15.27 -0.62% -0.10 754658 15.41 15.17 15.48 - - - - -0.68% -23.60%
Air Liquide 109.30 1.25% 1.35 189628 108.55 108.03 109.30 - - - - 1.96% 3.70%
Airbus Group 77.62 4.22% 3.14 4632 75.30 75.30 77.95 - - - - 8.93% 24.07%
BASF 82.32 -6.95% -6.15 - 82.32 82.32 82.32 - - - - -4.38% -6.42%
BAYER 110.25 0.00% 0.00 - 110.25 110.25 110.25 - - - - -1.47% 11.54%
BBVA 7.44 -1.13% -0.09 - 7.44 7.44 7.44 - - - - -0.19% 16.52%
BMW 85.18 0.85% 0.72 322980 84.71 84.71 85.54 - - - - 0.86% -4.01%
BNP Paribas 66.93 1.38% 0.91 987495 66.57 66.49 67.48 - - - - 0.41% 10.96%
Banco Santander 5.61 -1.70% -0.10 - 5.61 5.61 5.61 - - - - - 16.30%
CRH PLC 2728.00 2.90% 77.00 696201 2765.00 2708.00 2776.00 - - - - 3.06% -3.30%
Compagnie de Saint-G 49.73 0.80% 0.40 269081 49.62 49.55 49.96 - - - - 0.87% 12.62%
DEUTSCHE BANK 13.92 2.50% 0.34 3839839 13.79 13.76 14.11 - - - - -1.10% -9.57%
DEUTSCHE POST 37.14 0.60% 0.22 440164 37.00 36.97 37.23 - - - - 2.47% 19.17%
DEUTSCHE TELEKOM 15.35 -2.32% -0.36 3174587 15.76 15.28 15.76 - - - - 2.37% -5.80%
Daimler 66.88 0.50% 0.33 644805 66.67 66.64 67.03 - - - - 1.52% -5.28%
Danone 66.46 -0.17% -0.11 258220 66.44 65.97 66.57 - - - - -2.21% 10.66%
E.ON 9.22 -2.74% -0.26 5073723 9.46 9.19 9.47 - - - - 0.30% 37.30%
ENEL 5.13 0.10% 0.01 3086431 5.13 5.10 5.13 - - - - 0.10% 23.26%
ENI 13.72 0.40% 0.06 1775108 13.68 13.65 13.74 - - - - 0.07% -10.97%
ESSILOR INTL. 103.45 -1.76% -1.85 139416 105.10 103.20 105.30 - - - - -3.14% -3.23%
Engie S.A. 14.28 -1.21% -0.17 936178 14.42 14.24 14.46 - - - - -1.31% 17.97%
FRESENIUS 68.10 -0.96% -0.66 407656 68.97 68.01 68.97 - - - - -3.07% -7.96%
IBERDROLA 6.67 -0.57% -0.04 2927982 6.69 6.63 6.69 - - - - -1.11% 7.15%
ING Groep 15.40 1.55% 0.23 2978529 15.29 15.23 15.46 - - - - 0.52% 15.44%
INTESA SANPAOLO 2.97 1.23% 0.04 11793708 2.95 2.95 2.98 - - - - 1.50% 23.22%
Inditex Ind De Desno 31.95 -1.19% -0.39 919805 32.45 31.77 32.45 - - - - -1.08% -1.04%
L'Oreal 176.90 -0.70% -1.25 65120 178.55 176.15 178.55 - - - - -1.56% 2.34%
LVMH 229.90 -0.15% -0.35 74810 230.35 229.10 231.00 - - - - -0.02% 26.98%
Münchener Rück 176.70 1.17% 2.05 183208 175.62 175.25 178.10 - - - - 0.28% -1.28%
NOKIA 5.12 -1.16% -0.06 2092189 5.20 5.12 5.20 - - - - 0.89% 12.18%
ORANGE SA 7.25 - - - - - - - - - - - -
PHILIPS 35.23 1.03% 0.36 1082565 35.06 34.98 35.32 - - - - 1.64% 21.82%
SAFRAN 85.07 0.27% 0.23 281072 84.82 84.72 85.25 - - - - 0.08% 24.57%
SAP SE 91.84 -0.10% -0.09 330488 92.13 91.49 92.16 - - - - -0.15% 11.21%
Sanofi 84.03 2.16% 1.78 575865 82.51 82.50 84.39 - - - - 2.28% 9.61%
Schneider Electric 72.87 0.76% 0.55 132249 72.37 72.37 73.01 - - - - 0.76% 10.38%
Siemens 117.55 1.53% 1.77 346582 116.12 116.10 117.70 - - - - 0.26% 1.03%
Société Générale 48.88 2.33% 1.11 862230 48.05 48.01 49.02 - - - - 0.05% 5.04%
TELEFÓNICA 9.07 0.00% 0.00 - 9.07 9.07 9.07 - - - - -0.14% 3.48%
Total 45.87 0.63% 0.28 1371057 45.92 45.66 46.04 - - - - 2.02% -5.48%
Unibail-Rodamco 205.25 0.15% 0.30 44471 204.60 204.05 205.45 - - - - -2.54% -9.22%
Unilever 49.52 -1.48% -0.74 1468130 50.19 49.45 50.25 - - - - -1.85% 26.95%
Vinci 80.63 0.29% 0.23 179370 80.55 80.31 80.71 - - - - 0.46% 24.85%
Vivendi 21.00 -0.24% -0.05 884132 21.21 20.93 21.34 - - - - -0.17% 16.66%
Volkswagen VZ 137.90 0.77% 1.05 114957 136.80 136.80 138.25 - - - - 0.91% 3.41%